Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZM240405C00075000 | 2024-03-28 2:59PM EDT | 2024-04-05 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 132 | 41.80% |
ZM240412C00075000 | 2024-03-28 12:48PM EDT | 2024-04-12 | 0.06 | 0.02 | 0.05 | -0.02 | -25.00% | 80 | 81 | 34.96% |
ZM240419C00075000 | 2024-03-28 1:58PM EDT | 2024-04-19 | 0.09 | 0.07 | 0.11 | -0.04 | -30.77% | 27 | 2,647 | 33.30% |
ZM240426C00075000 | 2024-03-27 9:49AM EDT | 2024-04-26 | 0.26 | 0.12 | 0.18 | 0.00 | - | 4 | 39 | 32.23% |
ZM240503C00075000 | 2024-03-28 2:22PM EDT | 2024-05-03 | 0.31 | 0.19 | 0.29 | -0.04 | -11.43% | 5 | 5 | 32.37% |
ZM240517C00075000 | 2024-03-28 3:17PM EDT | 2024-05-17 | 0.52 | 0.50 | 0.56 | -0.13 | -20.00% | 66 | 3,923 | 33.06% |
ZM240621C00075000 | 2024-03-28 3:29PM EDT | 2024-06-21 | 1.66 | 1.63 | 1.67 | -0.30 | -15.31% | 328 | 6,306 | 37.88% |
ZM240719C00075000 | 2024-03-28 2:55PM EDT | 2024-07-19 | 2.17 | 2.00 | 2.03 | -0.07 | -3.12% | 70 | 937 | 35.86% |
ZM240816C00075000 | 2024-03-28 2:25PM EDT | 2024-08-16 | 2.73 | 2.54 | 2.59 | -0.39 | -12.50% | 40 | 738 | 36.11% |
ZM240920C00075000 | 2024-03-28 3:42PM EDT | 2024-09-20 | 3.55 | 3.50 | 3.60 | -0.37 | -9.44% | 47 | 725 | 38.46% |
ZM241115C00075000 | 2024-03-26 10:48AM EDT | 2024-11-15 | 5.10 | 4.55 | 4.75 | 0.00 | - | 13 | 16 | 39.34% |
ZM241220C00075000 | 2024-03-27 12:11PM EDT | 2024-12-20 | 5.95 | 5.50 | 5.65 | 0.00 | - | 187 | 311 | 40.83% |
ZM250117C00075000 | 2024-03-28 3:51PM EDT | 2025-01-17 | 6.00 | 5.85 | 6.05 | -0.55 | -8.40% | 38 | 1,511 | 40.59% |
ZM250620C00075000 | 2024-03-22 2:33PM EDT | 2025-06-20 | 8.93 | 8.45 | 9.00 | 0.00 | - | 1 | 25 | 43.17% |
ZM260116C00075000 | 2024-03-27 9:30AM EDT | 2026-01-16 | 12.41 | 11.45 | 11.80 | 0.00 | - | 2 | 124 | 43.63% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ZM240405P00075000 | 2024-02-27 11:10AM EDT | 2024-04-05 | 8.65 | 8.75 | 9.20 | 0.00 | - | - | 2 | 0.00% |
ZM240419P00075000 | 2024-03-18 1:55PM EDT | 2024-04-19 | 8.75 | 7.70 | 10.55 | 0.00 | - | 4 | 70 | 58.79% |
ZM240517P00075000 | 2024-03-28 9:51AM EDT | 2024-05-17 | 8.65 | 9.60 | 10.65 | -0.48 | -5.26% | 1 | 1,568 | 40.50% |
ZM240621P00075000 | 2024-03-28 12:06PM EDT | 2024-06-21 | 9.90 | 10.40 | 11.05 | +0.27 | +2.80% | 1 | 692 | 35.38% |
ZM240719P00075000 | 2024-03-18 3:49PM EDT | 2024-07-19 | 10.27 | 10.65 | 10.80 | 0.00 | - | 1 | 1,227 | 28.39% |
ZM240816P00075000 | 2024-03-19 9:39AM EDT | 2024-08-16 | 10.85 | 10.90 | 11.10 | 0.00 | - | 3 | 487 | 27.87% |
ZM240920P00075000 | 2024-03-11 12:50PM EDT | 2024-09-20 | 9.38 | 11.55 | 11.70 | 0.00 | - | 18 | 211 | 29.03% |
ZM241115P00075000 | 2024-03-25 10:49AM EDT | 2024-11-15 | 11.80 | 12.05 | 12.35 | 0.00 | - | 25 | 25 | 28.88% |
ZM241220P00075000 | 2024-03-12 1:31PM EDT | 2024-12-20 | 10.45 | 12.65 | 12.95 | 0.00 | - | 84 | 558 | 29.90% |
ZM250117P00075000 | 2024-03-25 11:59AM EDT | 2025-01-17 | 12.35 | 12.85 | 13.20 | 0.00 | - | 1 | 742 | 29.59% |
ZM250620P00075000 | 2024-03-12 1:04PM EDT | 2025-06-20 | 12.45 | 14.05 | 14.65 | 0.00 | - | 7 | 11 | 29.27% |
ZM260116P00075000 | 2024-03-07 12:05PM EDT | 2026-01-16 | 15.30 | 15.40 | 17.15 | 0.00 | - | 10 | 251 | 31.43% |